Shiva Granito Export Limited (BOM:540072)
India · Delayed Price · Currency is INR 13.83
-0.72 (-4.95%)
At close: Mar 2, 2026
Shiva Granito Export Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -4.95% | 10,000 |
| Feb 27, 2026 | 13.42 | 14.55 | 13.42 | 14.55 | 14.55 | 3.05% | 40,000 |
| Feb 26, 2026 | 12.87 | 14.12 | 12.87 | 14.12 | 14.12 | 4.28% | 30,000 |
| Feb 23, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 4.96% | 10,000 |
| Feb 20, 2026 | 12.91 | 12.91 | 12.90 | 12.90 | 12.90 | 4.88% | 40,000 |
| Feb 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.28% | 10,000 |
| Feb 18, 2026 | 12.99 | 12.99 | 12.85 | 12.85 | 12.85 | 3.55% | 20,000 |
| Feb 17, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - | 10,000 |
| Feb 9, 2026 | 11.87 | 12.85 | 11.87 | 12.41 | 12.41 | -0.64% | 30,000 |
| Feb 6, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 4.00% | 20,000 |
| Feb 4, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -4.98% | 10,000 |
| Feb 3, 2026 | 11.49 | 12.64 | 11.49 | 12.64 | 12.64 | 4.55% | 20,000 |
| Jan 29, 2026 | 11.50 | 12.67 | 11.50 | 12.09 | 12.09 | 0.17% | 40,000 |
| Jan 28, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 4.96% | 20,000 |
| Jan 22, 2026 | 11.38 | 11.50 | 11.38 | 11.50 | 11.50 | -3.77% | 20,000 |
| Jan 19, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.70% | 10,000 |
| Jan 14, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | 30,000 |
| Jan 9, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -2.89% | 10,000 |
| Jan 7, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -1.63% | 20,000 |
| Jan 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -4.58% | 10,000 |
| Dec 30, 2025 | 12.05 | 12.99 | 12.05 | 12.89 | 12.89 | 7.42% | 50,000 |
| Dec 29, 2025 | 9.05 | 12.00 | 9.05 | 12.00 | 12.00 | 9.09% | 60,000 |
| Dec 26, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 8.37% | 20,000 |
| Dec 24, 2025 | 10.00 | 10.15 | 9.01 | 10.15 | 10.15 | 10.33% | 120,000 |
| Dec 23, 2025 | 8.70 | 9.20 | 8.02 | 9.20 | 9.20 | 5.75% | 90,000 |
| Dec 22, 2025 | 8.00 | 8.87 | 8.00 | 8.70 | 8.70 | 2.59% | 90,000 |
| Dec 19, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.56% | 10,000 |
| Dec 18, 2025 | 8.99 | 8.99 | 7.70 | 8.35 | 8.35 | -5.11% | 60,000 |
| Dec 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 9.45% | 10,000 |
| Dec 15, 2025 | 8.30 | 8.78 | 8.02 | 8.04 | 8.04 | -13.46% | 90,000 |
| Dec 12, 2025 | 9.10 | 9.78 | 7.01 | 9.29 | 9.29 | 13.85% | 100,000 |
| Dec 9, 2025 | 8.00 | 8.16 | 8.00 | 8.16 | 8.16 | -5.12% | 20,000 |
| Nov 26, 2025 | 8.23 | 8.70 | 8.23 | 8.60 | 8.60 | -10.70% | 60,000 |
| Nov 18, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 10,000 |
| Nov 17, 2025 | 9.61 | 9.80 | 9.48 | 9.63 | 9.63 | -18.73% | 80,000 |
| Nov 14, 2025 | 10.00 | 11.85 | 10.00 | 11.85 | 11.85 | 4.87% | 20,000 |
| Nov 13, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 7.11% | 10,000 |
| Nov 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 7.65% | 20,000 |
| Nov 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 4.81% | 10,000 |
| Nov 10, 2025 | 9.11 | 9.99 | 9.04 | 9.35 | 9.35 | -17.18% | 130,000 |
| Nov 3, 2025 | 10.29 | 11.29 | 10.29 | 11.29 | 11.29 | 9.72% | 20,000 |
| Oct 31, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.68% | 10,000 |
| Oct 27, 2025 | 9.60 | 10.22 | 9.60 | 10.22 | 10.22 | -4.84% | 30,000 |
| Oct 24, 2025 | 10.20 | 10.74 | 9.97 | 10.74 | 10.74 | -2.01% | 50,000 |
| Oct 23, 2025 | 10.00 | 11.48 | 9.85 | 10.96 | 10.96 | -4.70% | 120,000 |
| Oct 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% | 10,000 |
| Oct 9, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -6.57% | 10,000 |
| Oct 7, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 7.03% | 10,000 |
| Oct 3, 2025 | 11.50 | 11.50 | 10.20 | 11.10 | 11.10 | -3.48% | 80,000 |
| Oct 1, 2025 | 11.51 | 11.51 | 11.50 | 11.50 | 11.50 | -7.11% | 30,000 |